Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Ingenta (ING) by Steve Moore in ShareProphets
- Avoid Videndum (VID) by Steve Moore in ShareProphets
- Watch Funding Circle Holdings (FCH) by Mark Hartley in The Motley Fool
- Sell Dr. Martens (DOCS) by Steve Moore in ShareProphets
- Hold Persimmon (PSN) by Berenberg
- Buy Atalaya Mining (ATYM) by Berenberg
- Buy Alfa Financial Software Holdings (ALFA) by Berenberg
- Avoid British American Tobacco (BATS) by Royston Wild in The Motley Fool
- Avoid BP (BP.) by Royston Wild in The Motley Fool
- Avoid BT Group (BT.A) by Royston Wild in The Motley Fool
- Buy RS Group (RS1) by John Ficenec in The Times - Tempus
- Buy Johnson Matthey (JMAT) by Jefferies
- Hold Zigup (ZIG) by Jefferies
- Watch Solid State (SOLI) by Steve Moore in ShareProphets
- Buy Forterra (FORT) by Jefferies
- Buy Conduit Holdings Limited Com Shs (DI) (CRE) by Jefferies
- Buy Intermediate Capital Group (ICG) by Jefferies
- Buy Rolls-Royce Holdings (RR.) by Jefferies
- Buy Persimmon (PSN) by Jefferies
- Avoid Forterra (FORT) by Steve Moore in ShareProphets
Sosandar (SOS) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/11/2026 | 9.75p | 10.00p | 9.50p | 9.75p | 216 |
| 12/11/2026 | 9.75p | 9.75p | 9.50p | 9.75p | 110001 |
| 11/11/2026 | 9.75p | 10.00p | 9.50p | 9.75p | 98280 |
| 10/11/2026 | 9.75p | 9.85p | 9.71p | 9.75p | 84260 |
| 09/11/2026 | 9.75p | 10.00p | 9.50p | 9.60p | 809650 |
| 06/11/2026 | 9.75p | 9.80p | 9.50p | 9.75p | 147963 |
| 05/11/2026 | 10.00p | 10.00p | 9.42p | 9.70p | 754675 |
| 04/11/2026 | 10.00p | 10.19p | 9.65p | 10.00p | 131400 |
| 03/11/2026 | 10.25p | 10.50p | 10.00p | 10.00p | 211418 |
| 02/11/2026 | 10.25p | 10.50p | 10.00p | 10.25p | 284806 |
| 30/10/2026 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 29/10/2026 | 10.25p | 10.33p | 10.00p | 10.25p | 65727 |
| 28/10/2026 | 10.25p | 10.38p | 10.00p | 10.25p | 132732 |
| 27/10/2026 | 10.25p | 10.40p | 10.13p | 10.25p | 99354 |
| 26/10/2026 | 10.25p | 10.49p | 10.13p | 10.25p | 37190 |
| 23/10/2026 | 10.25p | 10.50p | 10.11p | 10.25p | 81652 |
| 22/10/2026 | 10.25p | 10.50p | 10.00p | 10.25p | 57186 |
| 21/10/2026 | 10.25p | 10.50p | 10.00p | 10.25p | 16341 |
| 20/10/2026 | 10.25p | 10.40p | 10.00p | 10.25p | 531075 |
| 19/10/2026 | 10.25p | 10.25p | 10.00p | 10.25p | 1212 |
| 16/10/2026 | 10.50p | 10.85p | 10.13p | 10.25p | 171637 |
| 15/10/2026 | 9.75p | 10.88p | 9.50p | 10.00p | 1215338 |
| 14/10/2026 | 10.75p | 11.00p | 9.50p | 9.75p | 1032120 |
| 13/10/2026 | 10.75p | 10.79p | 10.50p | 10.75p | 118898 |
| 12/10/2026 | 10.75p | 10.89p | 10.50p | 10.75p | 50601 |
| 09/10/2026 | 11.25p | 11.50p | 10.50p | 10.75p | 196458 |
| 08/10/2026 | 12.25p | 12.25p | 10.80p | 11.25p | 631554 |
| 07/10/2026 | 12.25p | 12.25p | 12.00p | 12.25p | 15500 |
| 06/10/2026 | 12.25p | 12.25p | 12.00p | 12.25p | 47255 |
| 05/10/2026 | 12.75p | 13.00p | 12.00p | 12.25p | 243297 |
| 02/10/2026 | 12.75p | 12.83p | 12.51p | 12.75p | 2906 |
| 01/10/2026 | 12.75p | 13.00p | 12.50p | 12.75p | 221011 |
| 30/09/2026 | 12.75p | 13.00p | 12.50p | 12.75p | 487688 |
| 29/09/2026 | 12.75p | 13.00p | 12.63p | 12.75p | 4370 |
| 28/09/2026 | 12.75p | 12.99p | 12.50p | 12.75p | 86673 |
| 25/09/2026 | 12.75p | 13.00p | 12.58p | 12.75p | 68192 |
| 24/09/2026 | 12.75p | 13.00p | 12.50p | 12.75p | 228533 |
| 23/09/2026 | 13.50p | 13.50p | 12.63p | 12.75p | 231516 |
| 22/09/2026 | 13.75p | 14.00p | 13.00p | 13.50p | 69377 |
| 21/09/2026 | 13.75p | 14.00p | 13.50p | 13.75p | 91964 |
| 18/09/2026 | 13.75p | 13.99p | 13.50p | 13.70p | 29557 |
| 17/09/2026 | 13.75p | 13.99p | 13.51p | 13.75p | 429452 |
| 16/09/2026 | 13.75p | 14.00p | 13.50p | 13.75p | 45344 |
| 15/09/2026 | 13.75p | 14.00p | 13.50p | 13.75p | 402056 |
| 14/09/2026 | 13.75p | 14.00p | 13.50p | 13.75p | 251188 |
| 11/09/2026 | 13.75p | 14.00p | 13.50p | 13.75p | 259992 |
| 10/09/2026 | 13.75p | 14.00p | 13.50p | 13.75p | 94572 |
| 09/09/2026 | 13.50p | 14.00p | 13.00p | 13.75p | 75751 |
| 08/09/2026 | 13.50p | 14.00p | 13.00p | 13.50p | 96271 |
| 07/09/2026 | 13.25p | 13.75p | 13.00p | 13.50p | 83732 |
| 04/09/2026 | 13.25p | 13.40p | 13.00p | 13.25p | 32005 |
| 03/09/2026 | 13.25p | 13.50p | 13.00p | 13.25p | 54544 |
| 02/09/2026 | 13.25p | 13.49p | 13.00p | 13.25p | 31993 |
| 01/09/2026 | 13.25p | 13.49p | 13.22p | 13.25p | 85385 |
| 28/08/2026 | 13.25p | 13.38p | 13.00p | 13.25p | 460120 |
| 27/08/2026 | 13.25p | 13.50p | 13.00p | 13.25p | 67646 |
| 26/08/2026 | 13.00p | 13.50p | 12.92p | 13.25p | 147120 |
| 25/08/2026 | 13.00p | 13.50p | 12.60p | 13.00p | 123813 |
| 24/08/2026 | 13.00p | 13.50p | 12.50p | 13.00p | 58559 |
| 21/08/2026 | 12.75p | 13.50p | 12.50p | 13.00p | 79704 |
| 20/08/2026 | 12.75p | 13.00p | 12.50p | 12.75p | 30249 |
| 19/08/2026 | 12.75p | 12.95p | 12.50p | 12.75p | 895 |
| 18/08/2026 | 12.75p | 13.00p | 12.54p | 12.75p | 575603 |
| 14/08/2026 | 12.75p | 12.99p | 12.60p | 12.75p | 135152 |
| 13/08/2026 | 12.75p | 13.00p | 12.50p | 12.75p | 272666 |
| 12/08/2026 | 13.00p | 13.00p | 12.63p | 12.75p | 318758 |
| 11/08/2026 | 13.00p | 13.50p | 12.75p | 13.00p | 209471 |
| 10/08/2026 | 13.00p | 13.50p | 12.70p | 13.00p | 205695 |
| 07/08/2026 | 13.00p | 13.50p | 12.50p | 13.00p | 408073 |
| 06/08/2026 | 13.50p | 14.00p | 12.50p | 13.00p | 223319 |
| 05/08/2026 | 13.50p | 14.00p | 13.00p | 13.50p | 181911 |
| 04/08/2026 | 13.50p | 14.00p | 13.26p | 13.50p | 151590 |
| 03/08/2026 | 13.50p | 14.00p | 13.11p | 13.50p | 717988 |
| 31/07/2026 | 13.50p | 13.88p | 13.15p | 13.50p | 384823 |
| 30/07/2026 | 13.00p | 14.00p | 12.65p | 13.50p | 832228 |
| 29/07/2026 | 13.00p | 13.50p | 12.65p | 13.00p | 639001 |
| 28/07/2026 | 12.50p | 13.50p | 12.50p | 13.00p | 718019 |
| 27/07/2026 | 12.00p | 12.75p | 11.91p | 12.50p | 801958 |
| 24/07/2026 | 12.00p | 12.50p | 11.60p | 12.00p | 1087072 |
| 23/07/2026 | 12.00p | 12.50p | 11.50p | 12.00p | 657992 |
| 22/07/2026 | 12.00p | 12.40p | 11.93p | 12.00p | 84490 |
| 21/07/2026 | 12.00p | 12.10p | 11.86p | 12.10p | 183550 |
| 20/07/2026 | 11.50p | 12.30p | 11.00p | 12.00p | 1003743 |
| 17/07/2026 | 11.50p | 12.00p | 11.00p | 11.50p | 261018 |
| 16/07/2026 | 11.50p | 11.95p | 11.38p | 11.50p | 39320 |
| 15/07/2026 | 11.50p | 11.98p | 11.20p | 11.50p | 335335 |
| 14/07/2026 | 11.00p | 12.50p | 10.83p | 11.50p | 1268674 |
| 13/07/2026 | 11.25p | 11.50p | 11.01p | 11.25p | 128912 |
| 10/07/2026 | 11.25p | 11.40p | 11.10p | 11.25p | 65248 |
| 09/07/2026 | 11.25p | 11.50p | 11.00p | 11.25p | 131257 |
| 08/07/2026 | 11.25p | 11.50p | 11.00p | 11.25p | 384075 |
| 07/07/2026 | 11.25p | 11.50p | 11.10p | 11.25p | 130038 |
| 06/07/2026 | 11.25p | 11.38p | 11.00p | 11.25p | 73939 |
| 03/07/2026 | 11.25p | 11.50p | 11.00p | 11.00p | 115126 |
| 02/07/2026 | 10.75p | 11.50p | 10.50p | 11.25p | 344687 |
| 01/07/2026 | 10.50p | 11.00p | 10.10p | 10.75p | 115123 |
| 30/06/2026 | 10.50p | 10.85p | 10.00p | 10.50p | 65831 |
| 29/06/2026 | 10.50p | 10.50p | 10.14p | 10.50p | 344 |
| 26/06/2026 | 10.50p | 11.00p | 10.29p | 10.50p | 125291 |
| 25/06/2026 | 10.50p | 10.68p | 10.02p | 10.50p | 59455 |
| 24/06/2026 | 11.00p | 11.50p | 10.33p | 10.50p | 223146 |
| 23/06/2026 | 11.00p | 11.17p | 10.50p | 11.00p | 8654 |
| 22/06/2026 | 11.00p | 11.50p | 10.50p | 11.00p | 15725 |
| 19/06/2026 | 11.00p | 11.04p | 10.66p | 11.00p | 29452 |
| 18/06/2026 | 11.00p | 11.00p | 10.55p | 11.00p | 10151 |
| 17/06/2026 | 11.00p | 11.15p | 10.71p | 10.40p | 190996 |
| 16/06/2026 | 11.00p | 11.15p | 10.76p | 11.00p | 48455 |
| 15/06/2026 | 11.00p | 11.50p | 10.50p | 11.00p | 136784 |
| 12/06/2026 | 11.00p | 11.50p | 10.50p | 11.00p | 43235 |
| 11/06/2026 | 11.00p | 11.19p | 10.80p | 11.00p | 27952 |
| 10/06/2026 | 11.00p | 11.50p | 10.76p | 11.00p | 210705 |
| 09/06/2026 | 10.75p | 11.48p | 10.50p | 11.00p | 466534 |
| 08/06/2026 | 10.75p | 10.99p | 10.50p | 10.75p | 757285 |
| 05/06/2026 | 11.00p | 11.50p | 10.70p | 10.75p | 463025 |
| 04/06/2026 | 11.00p | 11.50p | 10.50p | 11.00p | 34942 |
| 03/06/2026 | 10.75p | 11.50p | 10.50p | 11.00p | 119040 |
| 02/06/2026 | 10.50p | 11.00p | 10.33p | 10.75p | 731367 |
| 01/06/2026 | 10.75p | 11.00p | 10.23p | 10.50p | 2742063 |
| 29/05/2026 | 11.00p | 11.50p | 10.50p | 10.75p | 18917 |
| 28/05/2026 | 11.25p | 11.50p | 10.70p | 11.00p | 446504 |
| 27/05/2026 | 10.00p | 11.50p | 10.00p | 11.25p | 1210533 |
| 26/05/2026 | 9.25p | 10.50p | 9.25p | 10.25p | 579923 |
| 22/05/2026 | 9.25p | 9.60p | 9.10p | 9.25p | 468131 |
| 21/05/2026 | 9.25p | 9.35p | 9.14p | 9.25p | 85327 |
| 20/05/2026 | 9.00p | 9.37p | 8.97p | 9.00p | 508870 |
| 19/05/2026 | 9.00p | 9.50p | 8.50p | 9.00p | 36424 |
| 18/05/2026 | 8.75p | 9.25p | 8.50p | 9.00p | 141913 |
| 15/05/2026 | 8.75p | 9.00p | 8.50p | 8.75p | 495466 |
| 14/05/2026 | 8.75p | 9.00p | 8.50p | 8.75p | 252292 |
| 13/05/2026 | 8.75p | 8.90p | 8.50p | 8.75p | 184043 |
| 12/05/2026 | 8.75p | 9.00p | 8.56p | 8.75p | 260041 |
| 11/05/2026 | 9.00p | 9.50p | 8.51p | 8.75p | 134023 |
| 08/05/2026 | 9.00p | 9.05p | 8.55p | 8.90p | 230614 |
| 07/05/2026 | 9.00p | 9.15p | 8.50p | 9.00p | 530467 |
| 06/05/2026 | 8.50p | 9.25p | 8.50p | 9.00p | 954241 |
| 05/05/2026 | 8.25p | 9.00p | 8.00p | 8.50p | 251085 |
| 01/05/2026 | 8.25p | 8.48p | 8.00p | 8.25p | 95626 |
| 30/04/2026 | 8.25p | 8.50p | 8.17p | 8.25p | 1262045 |
| 29/04/2026 | 8.25p | 8.48p | 8.15p | 8.25p | 171477 |
| 28/04/2026 | 8.25p | 8.34p | 8.17p | 8.25p | 169470 |
| 27/04/2026 | 8.25p | 8.48p | 8.15p | 8.25p | 265112 |
| 24/04/2026 | 8.25p | 8.50p | 8.00p | 8.25p | 304284 |
| 23/04/2026 | 8.25p | 8.50p | 8.17p | 8.25p | 340509 |
| 22/04/2026 | 8.25p | 8.50p | 8.00p | 8.50p | 208971 |
| 21/04/2026 | 8.25p | 8.55p | 8.00p | 8.25p | 313635 |
| 20/04/2026 | 8.25p | 8.49p | 8.15p | 8.25p | 63444 |
| 17/04/2026 | 8.25p | 8.50p | 8.11p | 8.25p | 871291 |
| 16/04/2026 | 8.00p | 8.50p | 7.81p | 8.50p | 999436 |
| 15/04/2026 | 7.25p | 8.45p | 7.25p | 8.00p | 866170 |
| 14/04/2026 | 6.75p | 7.50p | 6.50p | 7.25p | 936156 |
| 13/04/2026 | 6.50p | 7.00p | 6.30p | 6.63p | 14803 |
| 10/04/2026 | 6.25p | 6.56p | 6.25p | 6.50p | 322531 |
| 09/04/2026 | 6.25p | 6.49p | 6.00p | 6.25p | 49587 |
| 08/04/2026 | 6.25p | 6.49p | 6.19p | 6.25p | 110557 |
| 07/04/2026 | 6.25p | 6.25p | 6.11p | 6.25p | 210170 |
| 02/04/2026 | 6.25p | 6.50p | 6.00p | 6.25p | 365779 |
| 01/04/2026 | 6.25p | 6.40p | 6.15p | 6.25p | 1490758 |
| 31/03/2026 | 6.25p | 6.40p | 6.00p | 6.25p | 85797 |
| 30/03/2026 | 6.25p | 6.50p | 6.01p | 6.25p | 560711 |
| 27/03/2026 | 6.25p | 6.50p | 6.00p | 6.25p | 472143 |
| 26/03/2026 | 6.25p | 6.49p | 6.10p | 6.25p | 206015 |
| 25/03/2026 | 6.25p | 6.49p | 6.13p | 6.25p | 858563 |
| 24/03/2026 | 6.25p | 6.40p | 6.11p | 6.25p | 133723 |
| 23/03/2026 | 6.25p | 6.50p | 6.01p | 6.25p | 132803 |
| 20/03/2026 | 6.50p | 6.50p | 6.00p | 6.50p | 92683 |
| 19/03/2026 | 6.75p | 6.75p | 6.00p | 6.50p | 219763 |
| 18/03/2026 | 6.75p | 7.00p | 6.55p | 6.75p | 509474 |
| 17/03/2026 | 6.75p | 6.89p | 6.55p | 6.75p | 163749 |
| 16/03/2026 | 7.00p | 7.50p | 6.56p | 6.75p | 292418 |
| 13/03/2026 | 7.00p | 7.00p | 6.55p | 7.00p | 331732 |
| 12/03/2026 | 7.00p | 7.50p | 6.55p | 7.00p | 299985 |
| 11/03/2026 | 7.00p | 7.50p | 6.50p | 7.00p | 906412 |
| 10/03/2026 | 7.00p | 7.50p | 6.55p | 7.00p | 216996 |
| 09/03/2026 | 7.00p | 7.00p | 6.66p | 7.00p | 203421 |
| 06/03/2026 | 7.25p | 7.25p | 6.94p | 7.00p | 49414 |
| 05/03/2026 | 7.25p | 7.30p | 7.10p | 7.25p | 100000 |
| 04/03/2026 | 7.25p | 7.30p | 7.14p | 7.25p | 530000 |
| 03/03/2026 | 7.25p | 7.33p | 7.01p | 7.25p | 537521 |
| 02/03/2026 | 7.25p | 7.50p | 7.17p | 7.25p | 1377537 |
| 27/02/2026 | 7.25p | 7.50p | 7.00p | 7.25p | 1264381 |
| 26/02/2026 | 7.25p | 7.40p | 7.17p | 7.25p | 161404 |
| 25/02/2026 | 7.25p | 7.50p | 7.10p | 7.25p | 124352 |
| 24/02/2026 | 7.25p | 7.40p | 7.10p | 7.25p | 156708 |
| 23/02/2026 | 7.25p | 7.40p | 7.14p | 7.25p | 10387 |
| 20/02/2026 | 7.25p | 7.48p | 7.11p | 7.25p | 232314 |
| 19/02/2026 | 7.00p | 7.25p | 6.75p | 7.00p | 1307014 |
| 18/02/2026 | 7.00p | 7.25p | 6.50p | 7.00p | 133191 |
| 17/02/2026 | 7.00p | 7.15p | 6.79p | 7.00p | 165411 |
| 16/02/2026 | 7.00p | 7.15p | 6.77p | 7.00p | 138536 |
| 13/02/2026 | 7.00p | 7.30p | 6.50p | 7.00p | 310223 |
| 12/02/2026 | 7.25p | 7.50p | 6.94p | 7.00p | 2041532 |
| 11/02/2026 | 7.25p | 7.50p | 7.00p | 7.25p | 275217 |
| 10/02/2026 | 7.25p | 7.50p | 7.13p | 7.25p | 224349 |
| 09/02/2026 | 7.25p | 7.49p | 7.00p | 7.25p | 71505 |
| 06/02/2026 | 7.25p | 7.50p | 7.12p | 7.25p | 1762483 |
| 05/02/2026 | 7.25p | 7.45p | 7.10p | 7.25p | 128649 |
| 04/02/2026 | 7.25p | 7.50p | 7.05p | 7.25p | 643769 |
| 03/02/2026 | 7.25p | 7.45p | 7.15p | 7.25p | 65934 |
| 02/02/2026 | 7.25p | 7.50p | 7.10p | 7.25p | 21701 |
| 30/01/2026 | 7.50p | 7.50p | 7.00p | 7.25p | 5838776 |
*Close Price adjusted for both dividends and splits